Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.2836 | 0.7890 | 0.2800 | 0.7800 | 88,968,200 | +0.49(+168.97%) |
Feb 27, 2020 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 4,750,884 | -0.02(-6.45%) |
Feb 26, 2020 | 0.3079 | 0.3140 | 0.3000 | 0.3100 | 2,042,345 | +0.01(+2.55%) |
Feb 25, 2020 | 0.3165 | 0.3189 | 0.2950 | 0.3023 | 2,189,287 | -0.01(-3.66%) |
Feb 24, 2020 | 0.3201 | 0.3220 | 0.3000 | 0.3138 | 2,433,098 | -0.01(-4.04%) |
Feb 21, 2020 | 0.3283 | 0.3339 | 0.3170 | 0.3270 | 1,893,800 | -0.00(-0.91%) |
Feb 20, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 2,571,398 | -0.01(-2.37%) |
Feb 19, 2020 | 0.3397 | 0.3445 | 0.3225 | 0.3380 | 3,029,203 | +0.00(+0.21%) |
Feb 18, 2020 | 0.3294 | 0.3445 | 0.3200 | 0.3373 | 4,608,937 | +0.01(+4.07%) |
Feb 14, 2020 | 0.3239 | 0.3270 | 0.3108 | 0.3241 | 1,508,900 | +0.00(+1.22%) |
Feb 13, 2020 | 0.3201 | 0.3258 | 0.3160 | 0.3202 | 1,841,508 | -0.01(-2.08%) |
Feb 12, 2020 | 0.3300 | 0.3300 | 0.3150 | 0.3270 | 2,277,747 | +0.00(+0.00%) |
Feb 11, 2020 | 0.3295 | 0.3300 | 0.3040 | 0.3270 | 4,043,869 | +0.00(+1.27%) |
Feb 10, 2020 | 0.3560 | 0.3600 | 0.3200 | 0.3229 | 5,730,475 | -0.01(-3.61%) |
Feb 07, 2020 | 0.3290 | 0.3447 | 0.3100 | 0.3350 | 4,147,500 | +0.01(+4.36%) |
Feb 06, 2020 | 0.3280 | 0.3380 | 0.3155 | 0.3210 | 2,350,675 | -0.01(-2.43%) |
Feb 05, 2020 | 0.3274 | 0.3349 | 0.3130 | 0.3290 | 2,637,696 | +0.00(+0.77%) |
Feb 04, 2020 | 0.3015 | 0.3480 | 0.3000 | 0.3265 | 7,833,705 | +0.03(+8.76%) |
Feb 03, 2020 | 0.3084 | 0.3101 | 0.2950 | 0.3002 | 2,399,130 | -0.01(-2.66%) |
Jan 31, 2020 | 0.3090 | 0.3100 | 0.3000 | 0.3084 | 2,115,600 | -0.01(-1.78%) |
Jan 30, 2020 | 0.3001 | 0.3199 | 0.3000 | 0.3140 | 2,373,570 | -0.00(-0.57%) |
Jan 29, 2020 | 0.3270 | 0.3349 | 0.3110 | 0.3158 | 1,625,115 | -0.01(-4.30%) |
Jan 28, 2020 | 0.3100 | 0.3400 | 0.3000 | 0.3300 | 2,968,705 | +0.02(+6.45%) |
Jan 27, 2020 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 1,991,429 | -0.01(-3.13%) |
Jan 24, 2020 | 0.3333 | 0.3365 | 0.3158 | 0.3200 | 2,831,300 | -0.02(-5.88%) |
Jan 23, 2020 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 3,180,763 | -0.00(-0.58%) |
Jan 22, 2020 | 0.3530 | 0.3530 | 0.3300 | 0.3420 | 3,803,421 | -0.01(-3.39%) |
Jan 21, 2020 | 0.3600 | 0.3600 | 0.3475 | 0.3540 | 3,587,973 | +0.01(+1.87%) |
Jan 17, 2020 | 0.3550 | 0.3580 | 0.3430 | 0.3475 | 4,239,200 | -0.00(-0.40%) |
Jan 16, 2020 | 0.3503 | 0.3600 | 0.3300 | 0.3489 | 5,907,094 | -0.01(-3.08%) |
Jan 15, 2020 | 0.3400 | 0.3700 | 0.3200 | 0.3600 | 11,763,534 | +0.02(+5.88%) |
Jan 14, 2020 | 0.3300 | 0.3800 | 0.3200 | 0.3400 | 34,208,480 | +0.04(+14.09%) |
Jan 13, 2020 | 0.3117 | 0.3140 | 0.2762 | 0.2980 | 8,340,043 | -0.01(-1.65%) |
Jan 10, 2020 | 0.3275 | 0.3300 | 0.3018 | 0.3030 | 7,378,500 | -0.03(-8.43%) |
Jan 09, 2020 | 0.3200 | 0.3550 | 0.3055 | 0.3309 | 24,321,178 | -0.03(-8.59%) |
Jan 08, 2020 | 0.4460 | 0.4900 | 0.3400 | 0.3620 | 47,643,232 | -0.01(-2.16%) |
Jan 07, 2020 | 0.3375 | 0.4000 | 0.3100 | 0.3700 | 24,344,088 | +0.04(+12.16%) |
Jan 06, 2020 | 0.3450 | 0.3450 | 0.3150 | 0.3299 | 4,837,311 | -0.00(-1.46%) |
Jan 03, 2020 | 0.3380 | 0.3450 | 0.3100 | 0.3348 | 8,271,800 | -0.02(-4.34%) |
Jan 02, 2020 | 0.3021 | 0.3749 | 0.3000 | 0.3500 | 19,519,106 | +0.06(+22.38%) |
Dec 31, 2019 | 0.2835 | 0.2990 | 0.2750 | 0.2860 | 9,535,800 | +0.02(+5.93%) |
Dec 30, 2019 | 0.2500 | 0.2900 | 0.2500 | 0.2700 | 10,123,455 | +0.02(+7.91%) |
Dec 27, 2019 | 0.2511 | 0.2540 | 0.2420 | 0.2502 | 4,144,200 | +0.00(+0.08%) |
Dec 26, 2019 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 3,506,482 | +0.01(+5.00%) |
Dec 24, 2019 | 0.2449 | 0.2450 | 0.2310 | 0.2381 | 1,736,800 | -0.00(-1.24%) |
Dec 23, 2019 | 0.2600 | 0.2600 | 0.2300 | 0.2411 | 2,552,023 | -0.01(-3.56%) |
Dec 20, 2019 | 0.2500 | 0.2599 | 0.2458 | 0.2500 | 3,293,000 | +0.00(+0.00%) |
Dec 19, 2019 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 4,057,843 | +0.01(+5.04%) |
Dec 18, 2019 | 0.2650 | 0.2650 | 0.2275 | 0.2380 | 9,579,130 | -0.03(-9.51%) |
Dec 17, 2019 | 0.2675 | 0.2700 | 0.2600 | 0.2630 | 2,178,939 | +0.00(+0.57%) |
Dec 16, 2019 | 0.2700 | 0.2720 | 0.2551 | 0.2615 | 3,592,490 | -0.00(-1.17%) |
Dec 13, 2019 | 0.2868 | 0.2868 | 0.2600 | 0.2646 | 5,949,400 | -0.01(-4.65%) |
Dec 12, 2019 | 0.2700 | 0.3070 | 0.2642 | 0.2775 | 12,255,757 | +0.01(+2.78%) |
Dec 11, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 3,954,896 | -0.01(-3.57%) |
Dec 10, 2019 | 0.2845 | 0.3000 | 0.2700 | 0.2800 | 10,575,889 | -0.01(-2.27%) |
Dec 09, 2019 | 0.2500 | 0.2865 | 0.2401 | 0.2865 | 32,016,808 | -0.25(-46.93%) |
Dec 06, 2019 | 0.5620 | 0.6118 | 0.5254 | 0.5399 | 2,905,900 | +0.03(+5.20%) |
Dec 05, 2019 | 0.5600 | 0.5688 | 0.5100 | 0.5132 | 1,741,551 | -0.08(-13.02%) |
Dec 04, 2019 | 0.5600 | 0.6400 | 0.5300 | 0.5900 | 1,351,522 | +0.05(+9.26%) |
Dec 03, 2019 | 0.5400 | 0.5700 | 0.5300 | 0.5400 | 858,795 | +0.01(+2.45%) |